Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cedar Fair LP (NY: FUN )

42.34 +0.88 (+2.11%)
Streaming Delayed Price Updated: 10:34 AM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2008 8.420 8.818 8.259 8.771 0 +0.39(+4.64%)
Oct 30, 2008 8.439 8.439 8.230 8.382 214,358 +0.10(+1.20%)
Oct 29, 2008 7.827 8.391 7.661 8.282 186,858 +0.35(+4.36%)
Oct 28, 2008 7.466 8.026 7.353 7.936 356,915 +0.38(+5.09%)
Oct 27, 2008 7.585 7.699 7.547 7.552 146,178 -0.01(-0.19%)
Oct 24, 2008 7.618 7.741 7.566 7.566 0 -0.25(-3.16%)
Oct 23, 2008 7.917 7.979 7.357 7.813 349,136 -0.09(-1.20%)
Oct 22, 2008 8.334 8.334 7.841 7.908 233,626 -0.17(-2.11%)
Oct 21, 2008 8.482 8.482 7.960 8.078 210,047 +0.12(+1.49%)
Oct 20, 2008 8.363 8.363 7.855 7.960 296,686 +0.31(+4.09%)
Oct 17, 2008 7.187 7.720 7.187 7.647 0 +0.37(+5.02%)
Oct 16, 2008 7.590 7.936 7.191 7.281 353,493 -0.19(-2.60%)
Oct 15, 2008 7.779 7.946 7.353 7.476 256,261 -0.14(-1.81%)
Oct 14, 2008 8.657 8.657 7.590 7.613 537,480 -0.24(-3.02%)
Oct 13, 2008 7.248 8.809 6.807 7.851 430,924 +1.26(+19.15%)
Oct 10, 2008 6.636 6.788 5.929 6.589 0 -0.13(-1.91%)
Oct 09, 2008 8.652 8.652 6.489 6.717 821,604 -1.98(-22.79%)
Oct 08, 2008 8.292 8.889 7.315 8.700 709,072 +0.21(+2.46%)
Oct 07, 2008 8.434 8.804 7.841 8.491 458,709 +0.00(+0.06%)
Oct 06, 2008 8.667 8.785 7.855 8.486 602,336 -0.37(-4.18%)
Oct 03, 2008 9.796 9.796 8.847 8.856 0 -0.90(-9.24%)
Oct 02, 2008 9.630 9.928 9.463 9.758 240,699 +0.01(+0.10%)
Oct 01, 2008 9.824 9.824 9.492 9.748 137,537 -0.08(-0.77%)
Sep 30, 2008 9.530 9.961 9.454 9.824 310,403 +0.35(+3.65%)
Sep 29, 2008 9.824 9.962 9.373 9.478 315,790 -0.49(-4.90%)
Sep 26, 2008 10.18 10.22 9.857 9.966 0 -0.38(-3.67%)
Sep 25, 2008 10.41 10.47 10.32 10.35 161,647 -0.09(-0.91%)
Sep 24, 2008 10.46 10.50 10.41 10.44 140,020 +0.00(+0.00%)
Sep 23, 2008 10.64 10.64 10.44 10.44 129,321 -0.24(-2.27%)
Sep 22, 2008 10.79 10.80 10.51 10.68 171,330 -0.23(-2.09%)
Sep 19, 2008 10.86 11.03 10.83 10.91 0 +0.36(+3.37%)
Sep 18, 2008 10.54 10.91 10.28 10.55 448,029 +0.07(+0.68%)
Sep 17, 2008 10.58 10.90 10.39 10.48 282,342 -0.33(-3.07%)
Sep 16, 2008 10.67 10.82 10.52 10.82 329,303 +0.08(+0.75%)
Sep 15, 2008 10.54 10.97 10.54 10.73 232,058 -0.17(-1.52%)
Sep 12, 2008 10.82 10.94 10.73 10.90 0 +0.03(+0.26%)
Sep 11, 2008 10.69 10.93 10.43 10.87 535,783 +0.12(+1.10%)
Sep 10, 2008 10.44 10.77 10.37 10.75 297,675 +0.31(+3.00%)
Sep 09, 2008 9.729 10.48 9.729 10.44 454,701 +0.38(+3.77%)
Sep 08, 2008 10.15 10.16 9.829 10.06 384,267 +0.53(+5.52%)
Sep 05, 2008 9.459 9.558 9.411 9.535 0 -0.09(-0.89%)
Sep 04, 2008 9.724 9.800 9.444 9.620 229,378 -0.19(-1.98%)
Sep 03, 2008 9.867 9.947 9.724 9.815 119,274 -0.07(-0.72%)
Sep 02, 2008 9.952 9.999 9.762 9.886 281,470 -0.08(-0.76%)
Aug 29, 2008 10.15 10.16 9.829 9.962 0 +0.02(+0.24%)
Aug 28, 2008 9.838 9.985 9.781 9.938 69,032 +0.09(+0.96%)
Aug 27, 2008 9.900 9.952 9.762 9.843 165,690 -0.12(-1.19%)
Aug 26, 2008 10.10 10.13 9.791 9.962 201,256 -0.15(-1.50%)
Aug 25, 2008 10.34 10.45 10.02 10.11 259,075 -0.19(-1.89%)
Aug 22, 2008 10.20 10.37 10.14 10.31 0 +0.19(+1.83%)
Aug 21, 2008 10.27 10.34 10.08 10.12 257,273 -0.27(-2.60%)
Aug 20, 2008 10.55 10.56 10.33 10.39 149,896 -0.22(-2.06%)
Aug 19, 2008 10.77 10.81 10.61 10.61 185,989 -0.38(-3.45%)
Aug 18, 2008 11.12 11.18 10.67 10.99 213,551 -0.07(-0.64%)
Aug 15, 2008 10.68 11.08 10.57 11.06 0 +0.24(+2.24%)
Aug 14, 2008 10.62 10.85 10.54 10.82 269,945 +0.22(+2.10%)
Aug 13, 2008 10.79 10.79 10.44 10.60 138,000 -0.21(-1.93%)
Aug 12, 2008 10.77 10.86 10.67 10.81 243,178 +0.01(+0.13%)
Aug 11, 2008 10.53 10.87 10.39 10.79 237,484 +0.30(+2.89%)
Aug 08, 2008 10.32 10.58 10.20 10.49 145,899 +0.10(+0.96%)
Aug 07, 2008 10.48 10.52 10.11 10.39 265,756 -0.18(-1.71%)
Aug 06, 2008 10.41 10.59 9.962 10.57 397,913 -0.19(-1.81%)
Aug 05, 2008 9.724 10.76 9.511 10.76 719,467 +1.32(+14.02%)
Aug 04, 2008 9.127 9.440 9.075 9.440 232,975 +0.26(+2.79%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.